$162.95 +3.08 (%) AvalonBay Communities Inc - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
2/6/2015174.55175.00168.41169.161,088,199
2/5/2015173.80175.45173.17175.00767,195
2/4/2015173.60174.37171.93173.34687,661
2/3/2015173.00173.81170.64173.68786,136
2/2/2015172.87172.90169.66172.651,034,934
1/30/2015174.00175.89172.69172.991,172,814
1/29/2015176.85178.79174.34174.901,107,341
1/28/2015179.90180.89177.15177.551,655,033
1/27/2015180.04181.32178.93179.46625,972
1/26/2015178.64180.33178.10180.27529,960
1/23/2015179.39179.83178.34178.90563,401
1/22/2015177.20179.56176.55178.96672,196
1/21/2015175.76177.22174.44176.94615,877
1/20/2015180.21180.67175.23175.57938,588
1/16/2015177.86179.47176.49179.08634,307
1/15/2015177.06177.89176.49177.50604,166
1/14/2015174.50176.88173.57176.85677,148
1/13/2015175.19176.04173.70174.60628,309
1/12/2015174.99175.65173.96174.78737,534
1/9/2015173.13174.44171.35173.28603,295
1/8/2015171.16173.12170.41172.75785,406
1/7/2015170.38171.51169.00171.16815,826
1/6/2015167.57169.83166.95169.20983,549
1/5/2015165.66166.98165.13166.931,130,490
1/2/2015164.06166.47163.81165.81565,853
12/31/2014166.76167.61163.20163.39552,209
12/30/2014166.95167.91165.86166.16548,731
12/29/2014166.24167.56165.46167.44609,025
12/26/2014167.30167.79166.76167.44394,911
12/24/2014167.91168.59166.47166.95292,543
12/23/2014169.63170.14167.36168.221,012,493
12/22/2014166.29169.32166.28169.20756,088
12/19/2014166.60166.67164.97165.601,650,122
12/18/2014165.75166.62164.99165.89942,944
12/17/2014162.10165.88161.94164.90918,144
12/16/2014162.16162.87159.64161.091,090,174
12/15/2014163.18164.42161.16161.98749,621
12/12/2014163.87166.00162.84162.96751,278
12/11/2014165.00165.29163.67164.31686,222
12/10/2014162.87165.16162.87164.64641,213
12/9/2014161.91164.45161.70163.19457,797
12/8/2014161.00163.47161.00162.94694,849
12/5/2014161.20161.27159.30160.62889,271
12/4/2014161.92162.22161.14162.02615,735
12/3/2014162.17162.22160.50161.58530,859
12/2/2014161.44162.47160.77162.16546,363
12/1/2014160.82163.57160.32161.72702,201
11/28/2014160.90162.55160.30160.79455,624
11/26/2014157.86160.78157.86160.41862,886
11/25/2014157.49158.01156.98157.131,159,757
11/24/2014158.24158.43157.33157.65703,587
11/21/2014157.64158.16157.01157.43849,627
11/20/2014156.76157.20156.10157.20349,877
11/19/2014157.75158.56156.70156.87408,401
11/18/2014157.82158.58156.97158.25521,767
11/17/2014156.81158.36156.44158.16452,431
11/14/2014158.36158.64156.42156.75528,777
11/13/2014157.47158.64156.60158.35484,935
11/12/2014158.08158.33156.40156.93594,391
11/11/2014158.73158.77157.33158.22387,266
11/10/2014157.15159.09156.95159.03585,346
11/7/2014156.78158.26156.03157.30917,421
11/6/2014158.32159.01156.89157.20620,355
11/5/2014159.49159.49157.16158.11855,403
11/4/2014158.67159.75157.16159.61805,042
11/3/2014156.14158.21155.90158.13939,335
10/31/2014154.50155.85153.56155.841,073,246
10/30/2014151.72153.63151.38153.56540,963
10/29/2014151.59152.82151.23152.40850,329
10/28/2014150.15152.39150.00151.56985,933
10/27/2014151.41152.57151.14152.46893,544
10/24/2014151.78152.49150.30151.23819,247
10/23/2014151.90152.33151.04151.59903,338
10/22/2014151.22151.88150.39151.29704,913
10/21/2014150.91150.91149.27150.68971,001
10/20/2014149.12150.44148.89150.35836,521
10/17/2014149.13149.38147.33149.371,045,670
10/16/2014148.43149.77147.00148.53780,453
10/15/2014149.00150.92148.64149.711,303,331
10/14/2014147.86150.48147.34150.061,164,305
10/13/2014146.19148.15146.19147.261,306,638
10/10/2014146.25147.80146.23146.25990,627
10/9/2014145.60147.58145.23145.911,000,227
10/8/2014142.36145.39142.36145.37902,198
10/7/2014142.75143.84142.16142.23583,436
10/6/2014142.78143.85142.16142.91606,943
10/3/2014142.38143.13141.55142.69856,943
10/2/2014141.15142.61141.15141.921,085,616
10/1/2014141.13142.62141.00141.591,555,732
9/30/2014140.93141.60139.65140.971,382,630
9/29/2014140.39140.98139.40140.93747,418
9/26/2014140.92141.42139.27141.03995,673
9/25/2014142.17142.58140.60140.941,068,664
9/24/2014144.23145.47141.95142.051,409,654
9/23/2014145.04146.18144.34144.37917,874
9/22/2014144.71145.31144.22145.001,253,342
9/19/2014144.94145.71144.08145.002,732,164
9/18/2014145.46146.12143.82144.251,678,933
9/17/2014145.91146.74145.06145.35993,992
9/16/2014144.41145.84144.39145.41942,994
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!